| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2022 | CNY | 24.58 | 25.5 | 24.22 | 24.27 | 24.27 | -0.38 (-1.54%) | 26,629,539 |
| 6 Jan 2022 | CNY | 23.49 | 24.78 | 23.43 | 24.65 | 24.65 | +1.06 (+4.49%) | 42,724,590 |
| 5 Jan 2022 | CNY | 22.92 | 23.99 | 22.92 | 23.59 | 23.59 | +0.92 (+4.06%) | 38,260,419 |
| 4 Jan 2022 | CNY | 22.63 | 23.05 | 22.45 | 22.67 | 22.67 | +0.15 (+0.67%) | 23,191,813 |
| 31 Dec 2021 | CNY | 22.05 | 22.72 | 22.01 | 22.52 | 22.52 | +0.39 (+1.76%) | 17,201,066 |
| 30 Dec 2021 | CNY | 22.5 | 22.5 | 22.11 | 22.13 | 22.13 | -0.37 (-1.64%) | 14,126,943 |
| 29 Dec 2021 | CNY | 21.95 | 22.66 | 21.86 | 22.5 | 22.5 | +0.43 (+1.95%) | 22,505,628 |
| 28 Dec 2021 | CNY | 22.08 | 22.22 | 21.6 | 22.07 | 22.07 | +0.07 (+0.32%) | 19,136,880 |
| 27 Dec 2021 | CNY | 21.23 | 22.55 | 20.9 | 22 | 22 | +0.8 (+3.77%) | 28,320,201 |
| 24 Dec 2021 | CNY | 20.9 | 21.28 | 20.75 | 21.2 | 21.2 | +0.25 (+1.19%) | 10,737,481 |
| 23 Dec 2021 | CNY | 21.03 | 21.1 | 20.74 | 20.95 | 20.95 | -0.22 (-1.04%) | 9,933,150 |
| 22 Dec 2021 | CNY | 21.1 | 21.19 | 20.7 | 21.17 | 21.17 | +0.12 (+0.57%) | 12,756,568 |
| 21 Dec 2021 | CNY | 20.48 | 21.12 | 20.45 | 21.05 | 21.05 | +0.58 (+2.83%) | 16,537,280 |
| 20 Dec 2021 | CNY | 20.16 | 20.63 | 20.13 | 20.47 | 20.47 | +0.32 (+1.59%) | 14,363,566 |
| 17 Dec 2021 | CNY | 20.15 | 20.26 | 20 | 20.15 | 20.15 | 0.0 (0.0%) | 8,619,126 |
| 16 Dec 2021 | CNY | 20.41 | 20.58 | 19.98 | 20.15 | 20.15 | -0.32 (-1.56%) | 15,581,389 |
| 15 Dec 2021 | CNY | 20.61 | 20.7 | 20.42 | 20.47 | 20.47 | -0.14 (-0.68%) | 9,489,947 |
| 14 Dec 2021 | CNY | 20.55 | 20.74 | 20.46 | 20.61 | 20.61 | +0.02 (+0.10%) | 7,690,523 |
| 13 Dec 2021 | CNY | 20.74 | 20.91 | 20.52 | 20.59 | 20.59 | -0.17 (-0.82%) | 11,201,742 |
| 10 Dec 2021 | CNY | 20.9 | 21.3 | 20.62 | 20.76 | 20.76 | -0.18 (-0.86%) | 12,159,498 |
| 9 Dec 2021 | CNY | 20.58 | 21.18 | 20.47 | 20.94 | 20.94 | +0.36 (+1.75%) | 13,690,199 |
| 8 Dec 2021 | CNY | 20.35 | 20.65 | 20.32 | 20.58 | 20.58 | +0.24 (+1.18%) | 13,460,357 |
| 7 Dec 2021 | CNY | 20.16 | 20.4 | 20.15 | 20.34 | 20.34 | +0.2 (+0.99%) | 10,996,894 |
| 6 Dec 2021 | CNY | 20.34 | 20.4 | 20.08 | 20.14 | 20.14 | -0.23 (-1.13%) | 7,319,857 |
| 3 Dec 2021 | CNY | 20.33 | 20.5 | 20.22 | 20.37 | 20.37 | -0.05 (-0.24%) | 10,037,298 |
| 2 Dec 2021 | CNY | 20.9 | 20.97 | 20.32 | 20.42 | 20.42 | -0.56 (-2.67%) | 15,977,352 |
| 1 Dec 2021 | CNY | 21.34 | 21.34 | 20.79 | 20.98 | 20.98 | -0.27 (-1.27%) | 10,284,127 |
| 30 Nov 2021 | CNY | 21 | 21.42 | 20.98 | 21.25 | 21.25 | +0.14 (+0.66%) | 14,724,700 |
| 29 Nov 2021 | CNY | 21.19 | 21.36 | 20.55 | 21.11 | 21.11 | +0.03 (+0.14%) | 19,293,668 |
| 26 Nov 2021 | CNY | 21.45 | 21.55 | 20.8 | 21.08 | 21.08 | -0.36 (-1.68%) | 18,683,600 |
